loading

Plains All American Pipeline, L Stock (PAA) Price History

The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of June 04, 2025, is $16.82.
  • Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
  • The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 460.67% to $16.82 now.
  • The 52-week high stock price for PAA is $21.00, representing a 24.85% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for PAA is $15.57, indicating a -7.40% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2024 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Date High Low High - Low Volume % Change
Jun 04, 2025 $17.36 $16.80 $0.56 3,428,495.0 -1.92%
Jun 03, 2025 $17.19 $16.68 $0.51 2,585,818.0 +2.02%
Jun 02, 2025 $16.86 $16.46 $0.395 2,479,161.0 +1.63%
May 30, 2025 $16.64 $16.46 $0.175 2,703,146.0 -0.36%
May 29, 2025 $16.61 $16.36 $0.25 2,731,392.0 -0.60%
May 28, 2025 $17.00 $16.63 $0.37 2,087,352.0 -1.07%
May 27, 2025 $16.97 $16.76 $0.21 2,245,707.0 +0.84%
May 23, 2025 $16.76 $16.48 $0.285 1,560,773.0 +0.72%
May 22, 2025 $16.73 $16.43 $0.30 1,667,993.0 -0.18%
May 21, 2025 $17.06 $16.64 $0.42 2,380,548.0 -2.06%
May 20, 2025 $17.15 $16.93 $0.22 1,236,024.0 -0.35%
May 19, 2025 $17.11 $16.89 $0.22 2,608,623.0 -1.10%
May 16, 2025 $17.37 $17.07 $0.30 2,110,743.0 -0.17%
May 15, 2025 $17.52 $17.07 $0.45 2,147,154.0 -0.75%
May 14, 2025 $17.65 $17.33 $0.3166 2,601,770.0 -0.97%
May 13, 2025 $17.70 $17.18 $0.52 2,774,268.0 +2.63%
May 12, 2025 $17.18 $16.66 $0.515 4,771,408.0 +4.20%
May 09, 2025 $16.97 $16.35 $0.62 6,131,071.0 -2.95%
May 08, 2025 $17.24 $16.83 $0.41 4,998,587.0 +1.38%
May 07, 2025 $16.82 $16.27 $0.56 3,544,129.0 +2.96%
May 06, 2025 $16.30 $15.89 $0.405 3,816,022.0 +0.37%

Plains All American Pipeline, L Stock (PAA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.

Plains All American Pipeline, L Stock (PAA) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $17.36 $16.46 $0.90 11,921,969.0 +1.69%
May, 2025 $17.70 $15.89 $1.80 68,401,273.0 -5.27%
Apr, 2025 $20.35 $15.57 $4.78 89,750,324.0 -12.70%
Mar, 2025 $20.58 $18.50 $2.08 64,164,441.0 -1.67%
Feb, 2025 $20.77 $19.25 $1.52 66,592,475.0 +2.73%
Jan, 2025 $21.00 $17.05 $3.95 96,604,196.0 +15.93%

Plains All American Pipeline, L Stock (PAA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.67 $16.53 $2.14 74,318,609.0 -9.86%
Nov, 2024 $18.83 $16.26 $2.57 74,476,552.0 +14.75%
Oct, 2024 $17.83 $16.21 $1.62 43,473,305.0 -6.33%
Sep, 2024 $18.15 $16.95 $1.20 43,497,114.0 -3.18%
Aug, 2024 $18.31 $16.31 $2.00 51,048,968.0 -1.37%
Jul, 2024 $19.17 $17.76 $1.41 42,549,465.0 +1.85%
Jun, 2024 $18.11 $16.43 $1.68 35,029,224.0 +5.00%
May, 2024 $17.83 $16.67 $1.16 54,246,797.0 -1.28%
Apr, 2024 $19.03 $17.11 $1.92 95,843,533.0 -1.88%
Mar, 2024 $17.64 $16.45 $1.19 48,221,757.0 +6.94%
Feb, 2024 $16.66 $15.03 $1.63 74,038,967.0 +6.35%
Jan, 2024 $16.36 $15.13 $1.23 61,868,154.0 +1.91%

Plains All American Pipeline, L Stock (PAA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.94 $14.46 $1.47 81,388,156.0 -4.60%
Nov, 2023 $16.04 $15.05 $0.985 61,118,062.0 +4.82%
Oct, 2023 $15.86 $14.25 $1.61 66,955,943.0 -1.11%
Sep, 2023 $16.05 $14.65 $1.40 101,084,520.0 +0.46%
Aug, 2023 $15.48 $14.40 $1.08 82,121,714.0 +2.49%
Jul, 2023 $15.11 $13.88 $1.23 65,764,996.0 +5.53%
Jun, 2023 $14.21 $12.89 $1.31 77,344,180.0 +9.13%
May, 2023 $13.78 $12.07 $1.71 85,493,442.0 +0.16%
Apr, 2023 $13.37 $12.66 $0.705 55,142,618.0 +3.45%
Mar, 2023 $13.49 $11.28 $2.21 112,380,098.0 -5.89%
Feb, 2023 $13.44 $12.26 $1.18 75,327,448.0 +6.34%
Jan, 2023 $12.98 $11.40 $1.58 95,552,333.0 +5.95%
$160.68
price down icon 2.58%
oil_gas_midstream OKE
$80.52
price down icon 3.27%
$51.03
price down icon 1.49%
oil_gas_midstream TRP
$51.35
price up icon 0.08%
oil_gas_midstream LNG
$240.89
price down icon 1.41%
oil_gas_midstream ET
$17.53
price down icon 2.07%
Cap:     |  Volume (24h):